Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of Commerce Holdings (NQ: BOCH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 11.27 11.28 11.17 11.22 34,217 -0.03(-0.25%)
Oct 30, 2018 11.03 11.26 11.03 11.25 25,543 +0.22(+1.96%)
Oct 29, 2018 11.06 11.27 11.01 11.03 33,945 +0.03(+0.26%)
Oct 26, 2018 10.90 11.02 10.86 11.01 40,428 +0.02(+0.17%)
Oct 25, 2018 10.79 11.01 10.65 10.99 29,697 +0.29(+2.72%)
Oct 24, 2018 10.79 10.99 10.68 10.70 73,809 -0.08(-0.78%)
Oct 23, 2018 10.76 11.17 10.73 10.78 44,438 +0.05(+0.44%)
Oct 22, 2018 10.75 10.79 10.65 10.73 11,691 -0.01(-0.09%)
Oct 19, 2018 10.35 10.90 10.35 10.74 78,090 -0.10(-0.95%)
Oct 18, 2018 11.03 11.30 10.76 10.85 13,445 -0.23(-2.12%)
Oct 17, 2018 11.12 11.12 11.03 11.08 26,648 -0.12(-1.09%)
Oct 16, 2018 10.91 11.22 10.87 11.20 53,507 +0.37(+3.38%)
Oct 15, 2018 10.89 11.09 10.72 10.84 48,295 +0.06(+0.52%)
Oct 12, 2018 11.17 11.17 10.45 10.78 93,730 -0.31(-2.80%)
Oct 11, 2018 11.17 11.39 11.04 11.09 24,957 -0.09(-0.84%)
Oct 10, 2018 11.45 11.55 11.19 11.19 42,046 -0.30(-2.62%)
Oct 09, 2018 11.40 11.55 11.28 11.49 40,980 +0.09(+0.83%)
Oct 08, 2018 11.21 11.42 11.21 11.39 21,328 +0.20(+1.76%)
Oct 05, 2018 11.16 11.35 11.15 11.19 13,511 +0.10(+0.93%)
Oct 04, 2018 11.14 11.18 11.06 11.09 12,291 +0.00(+0.00%)
Oct 03, 2018 11.05 11.42 11.00 11.09 22,931 +0.03(+0.25%)
Oct 02, 2018 11.32 11.41 11.04 11.06 16,165 -0.08(-0.76%)
Oct 01, 2018 11.45 11.50 11.14 11.15 18,350 -0.28(-2.47%)
Sep 28, 2018 11.24 11.48 11.24 11.43 14,943 +0.14(+1.25%)
Sep 27, 2018 11.50 11.57 11.24 11.29 29,762 -0.37(-3.21%)
Sep 26, 2018 9.837 11.76 7.870 11.66 72,473 +0.00(+0.00%)
Sep 25, 2018 11.66 11.71 11.62 11.66 22,099 +0.00(+0.00%)
Sep 24, 2018 11.76 11.80 11.62 11.66 14,154 -0.19(-1.58%)
Sep 21, 2018 11.90 11.94 11.73 11.85 96,066 -0.09(-0.78%)
Sep 20, 2018 11.76 11.94 11.76 11.94 17,676 +0.05(+0.39%)
Sep 19, 2018 11.90 12.04 11.85 11.90 31,159 +0.00(+0.00%)
Sep 18, 2018 11.94 11.94 11.76 11.90 33,662 +0.05(+0.40%)
Sep 17, 2018 12.04 12.09 11.85 11.85 36,362 -0.28(-2.32%)
Sep 14, 2018 12.09 12.20 12.04 12.13 29,460 +0.05(+0.39%)
Sep 13, 2018 12.18 12.27 12.09 12.09 20,281 -0.14(-1.15%)
Sep 12, 2018 12.27 12.27 11.99 12.23 35,025 +0.00(+0.00%)
Sep 11, 2018 12.19 12.27 12.13 12.23 18,179 +0.05(+0.39%)
Sep 10, 2018 12.32 12.32 12.09 12.18 44,614 -0.05(-0.38%)
Sep 07, 2018 11.85 12.27 11.85 12.23 20,494 +0.14(+1.16%)
Sep 06, 2018 11.85 12.13 11.85 12.09 10,864 +0.00(+0.00%)
Sep 05, 2018 12.18 12.18 12.04 12.09 51,180 -0.09(-0.77%)
Sep 04, 2018 12.13 12.32 12.09 12.18 23,779 +0.09(+0.77%)
Aug 31, 2018 12.09 12.09 12.09 0 +0.19(+1.58%)
Aug 30, 2018 12.04 12.04 11.76 11.90 62,146 +0.05(+0.40%)
Aug 29, 2018 11.94 11.94 11.76 11.85 107,329 +0.00(+0.00%)
Aug 28, 2018 11.80 11.90 11.76 11.85 33,589 +0.05(+0.40%)
Aug 27, 2018 11.94 11.99 11.80 11.80 62,336 -0.14(-1.18%)
Aug 24, 2018 11.94 12.09 11.90 11.94 25,084 -0.09(-0.78%)
Aug 23, 2018 12.04 12.09 11.94 12.04 58,483 -0.09(-0.77%)
Aug 22, 2018 12.32 12.37 11.97 12.13 45,572 -0.19(-1.52%)
Aug 21, 2018 11.97 12.37 11.97 12.32 39,131 +0.33(+2.73%)
Aug 20, 2018 11.99 12.04 11.85 11.99 26,922 +0.05(+0.39%)
Aug 17, 2018 11.76 11.99 11.76 11.94 45,685 +0.09(+0.79%)
Aug 16, 2018 11.76 11.85 11.66 11.85 59,117 +0.19(+1.61%)
Aug 15, 2018 11.71 11.76 11.52 11.66 72,831 -0.05(-0.40%)
Aug 14, 2018 11.71 11.85 11.66 11.71 35,019 -0.05(-0.40%)
Aug 13, 2018 11.80 11.80 11.66 11.76 26,265 +0.00(+0.00%)
Aug 10, 2018 11.71 11.76 11.66 11.76 9,072 +0.02(+0.20%)
Aug 09, 2018 11.71 11.80 11.71 11.73 28,398 -0.07(-0.60%)
Aug 08, 2018 11.71 11.80 11.71 11.80 22,432 +0.09(+0.80%)
Aug 07, 2018 11.71 11.76 11.43 11.71 14,452 +0.05(+0.40%)
Aug 06, 2018 11.66 11.76 11.52 11.66 15,480 +0.05(+0.40%)
Aug 03, 2018 11.80 11.80 11.52 11.62 27,218 -0.14(-1.20%)
Aug 02, 2018 11.80 11.80 11.71 11.76 25,110 +0.05(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.